Mercury Systems, Inc. - MRCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	53.75	53.86	53.86	54.2	52.7	914,157
June 27, 2025	51.36	53.41	53.41	53.63	51.17	1.54M
June 26, 2025	50.56	51.36	51.36	51.84	50.47	617,166
June 25, 2025	50.37	50.13	50.13	50.76	49.81	694,300
June 24, 2025	51.83	49.96	49.96	52.57	49.03	553,800
June 23, 2025	51.06	51.83	51.83	53.01	50.56	930,642
June 20, 2025	51.56	50.77	50.77	51.63	50.5	999,341
June 18, 2025	52.32	51.43	51.43	52.79	50.31	618,435
June 17, 2025	49.38	52.32	52.32	52.63	48.75	788,500
June 16, 2025	53.45	49.53	49.53	53.91	49.26	1.13M
June 13, 2025	51.57	52.98	52.98	54.06	51.12	1.01M
June 12, 2025	52.12	51.57	51.57	52.41	50.76	746,600
June 11, 2025	52.58	52.26	52.26	52.78	51.4	729,300
June 10, 2025	53.82	52.52	52.52	54.1	52.26	492,800
June 09, 2025	53.42	53.87	53.87	54.32	52.87	870,815
June 06, 2025	52.53	53.14	53.14	53.19	51.78	633,000
June 05, 2025	51.85	52.01	52.01	52.11	51.13	283,446
June 04, 2025	50.96	51.58	51.58	51.97	50.76	511,000
June 03, 2025	50.55	50.84	50.84	51.58	50.47	733,846
June 02, 2025	49.76	50.36	50.36	51.58	48.09	818,969
May 30, 2025	48.09	49.25	49.25	49.37	47.53	568,821
May 29, 2025	48.5	48.35	48.35	48.6	47.75	318,700
May 28, 2025	49.13	48.34	48.34	49.54	48.31	379,100
May 27, 2025	47.6	49.1	49.1	49.27	47.58	525,023
May 23, 2025	46.88	47.2	47.2	47.48	45.88	320,200
May 22, 2025	46.79	46.91	46.91	47.95	46.79	347,100
May 21, 2025	47.93	46.9	46.9	48.34	46.59	507,080
May 20, 2025	46.66	48.05	48.05	48.1	46.3	604,225
May 19, 2025	45.57	46.64	46.64	46.71	44.01	560,000
May 16, 2025	45.94	46.14	46.14	46.37	45.47	393,023
May 15, 2025	44.89	45.87	45.87	45.96	44.3	747,831
May 14, 2025	46.53	44.88	44.88	47.3	44.82	581,909
May 13, 2025	46.57	46.73	46.73	47.36	46.03	568,200
May 12, 2025	46.84	46.48	46.48	47.4	44.82	622,800
May 09, 2025	46.23	46.34	46.34	46.9	45.18	549,528
May 08, 2025	48.43	46.03	46.03	48.75	45.89	742,530
May 07, 2025	48.55	47.95	47.95	49.98	46.76	962,696
May 06, 2025	50.74	50.41	50.41	51.12	49.85	625,196
May 05, 2025	50.97	51.16	51.16	51.71	50.58	441,233
May 02, 2025	49.5	51.46	51.46	51.55	49.5	376,900
May 01, 2025	50.06	50.03	50.03	50.97	49.43	489,445
April 30, 2025	50.1	50	50	50.6	49.38	445,528
April 29, 2025	49.63	50.16	50.16	50.51	49.51	447,485
April 28, 2025	50.22	49.73	49.73	50.8	49.04	306,705
April 25, 2025	49.3	49.75	49.75	49.86	48.9	401,517
April 24, 2025	47.87	49.83	49.83	50	47.61	460,430
April 23, 2025	49	48.06	48.06	50.09	47.49	594,340
April 22, 2025	47.24	47.96	47.96	48.3	46.58	648,300
April 21, 2025	47.57	47.24	47.24	47.65	46.3	333,400
April 17, 2025	47.25	47.96	47.96	48.51	46.89	933,700
April 16, 2025	47.43	47.71	47.71	48.09	46.7	496,531
April 15, 2025	47.16	48.03	48.03	48.24	47.16	452,580
April 14, 2025	46.56	47.16	47.16	47.52	45.67	506,035
April 11, 2025	45.77	46.18	46.18	46.83	44.04	713,061
April 10, 2025	43.69	44.75	44.75	45	43	491,210
April 09, 2025	42.57	44.61	44.61	45.46	42.12	1.23M
April 08, 2025	43.08	42.96	42.96	43.73	42	761,200
April 07, 2025	42.07	41.52	41.52	43.39	39.89	1.08M
April 04, 2025	42.88	43.62	43.62	44.2	42.09	1.45M
April 03, 2025	42.98	44.37	44.37	45.61	42.98	764,300

Mercury Systems, Inc. (MRCY) NASDAQ